KissMeData/080010/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195000,47124790,5550,5550,5550,5550,1037
20240220,194900,47124790,5550,5550,5550,5550,0
20240220,194800,47124790,5550,5550,5550,5550,0
20240220,194700,47124790,5550,5550,5550,5550,0
20240220,194600,47124790,5550,5550,5550,5550,0
20240220,194500,47124790,5550,5550,5550,5550,0
20240220,194400,47124790,5550,5550,5550,5550,0
20240220,194300,47124790,5550,5550,5550,5550,0
20240220,194200,47124790,5550,5550,5550,5550,0
20240220,194100,47124790,5550,5550,5550,5550,0
20240220,194000,47124790,5550,5550,5550,5550,0
20240220,193900,47124790,5550,5550,5550,5550,0
20240220,193800,47124790,5550,5550,5550,5550,0
20240220,193700,47124790,5550,5550,5550,5550,0
20240220,193600,47124790,5550,5550,5550,5550,0
20240220,193500,47124790,5550,5550,5550,5550,0
20240220,193400,47124790,5550,5550,5550,5550,0
20240220,193300,47124790,5550,5550,5550,5550,0
20240220,193200,47124790,5550,5550,5550,5550,0
20240220,193100,47124790,5550,5550,5550,5550,0
20240220,193000,47124790,5550,5550,5550,5550,0
20240220,192900,47124790,5550,5550,5550,5550,0
20240220,192800,47124790,5550,5550,5550,5550,0
20240220,192700,47124790,5550,5550,5550,5550,0
20240220,192600,47124790,5550,5550,5550,5550,0
20240220,192500,47124790,5550,5550,5550,5550,0
20240220,192400,47124790,5550,5550,5550,5550,0
20240220,192300,47124790,5550,5550,5550,5550,0
20240220,192200,47124790,5550,5550,5550,5550,0
20240220,192100,47124790,5550,5550,5550,5550,0
20240220,192000,47124790,5550,5550,5550,5550,1037
20240220,191900,47124790,5550,5550,5550,5550,0
20240220,191800,47124790,5550,5550,5550,5550,0
20240220,191700,47124790,5550,5550,5550,5550,0
20240220,191600,47124790,5550,5550,5550,5550,0
20240220,191500,47124790,5550,5550,5550,5550,0
20240220,191400,47124790,5550,5550,5550,5550,0
20240220,191300,47124790,5550,5550,5550,5550,0
20240220,191200,47124790,5550,5550,5550,5550,0
20240220,191100,47124790,5550,5550,5550,5550,0
20240220,191000,47124790,5550,5550,5550,5550,0
20240220,190900,47124790,5550,5550,5550,5550,0
20240220,190800,47124790,5550,5550,5550,5550,0
20240220,190700,47124790,5550,5550,5550,5550,0
20240220,190600,47124790,5550,5550,5550,5550,0
20240220,190500,47124790,5550,5550,5550,5550,0
20240220,190400,47124790,5550,5550,5550,5550,0
20240220,190300,47124790,5550,5550,5550,5550,0
20240220,190200,47124790,5550,5550,5550,5550,0
20240220,190100,47124790,5550,5550,5550,5550,0
20240220,190000,47124790,5550,5550,5550,5550,0
20240220,185900,47124790,5550,5550,5550,5550,0
20240220,185800,47124790,5550,5550,5550,5550,0
20240220,185700,47124790,5550,5550,5550,5550,0
20240220,185600,47124790,5550,5550,5550,5550,0
20240220,185500,47124790,5550,5550,5550,5550,0
20240220,185400,47124790,5550,5550,5550,5550,0
20240220,185300,47124790,5550,5550,5550,5550,0
20240220,185200,47124790,5550,5550,5550,5550,0
20240220,185100,47124790,5550,5550,5550,5550,0
20240220,185000,47124790,5550,5550,5550,5550,1037
20240220,184900,47124790,5550,5550,5550,5550,0
20240220,184800,47124790,5550,5550,5550,5550,0
20240220,184700,47124790,5550,5550,5550,5550,0
20240220,184600,47124790,5550,5550,5550,5550,0
20240220,184500,47124790,5550,5550,5550,5550,0
20240220,184400,47124790,5550,5550,5550,5550,0
20240220,184300,47124790,5550,5550,5550,5550,0
20240220,184200,47124790,5550,5550,5550,5550,0
20240220,184100,47124790,5550,5550,5550,5550,0
20240220,184000,47124790,5550,5550,5550,5550,0
20240220,183900,47124790,5550,5550,5550,5550,0
20240220,183800,47124790,5550,5550,5550,5550,0
20240220,183700,47124790,5550,5550,5550,5550,0
20240220,183600,47124790,5550,5550,5550,5550,0
20240220,183500,47124790,5550,5550,5550,5550,0
20240220,183400,47124790,5550,5550,5550,5550,0
20240220,183300,47124790,5550,5550,5550,5550,0
20240220,183200,47124790,5550,5550,5550,5550,0
20240220,183100,47124790,5550,5550,5550,5550,0
20240220,183000,47124790,5550,5550,5550,5550,0
20240220,182900,47124790,5550,5550,5550,5550,0
20240220,182800,47124790,5550,5550,5550,5550,0
20240220,182700,47124790,5550,5550,5550,5550,0
20240220,182600,47124790,5550,5550,5550,5550,0
20240220,182500,47124790,5550,5550,5550,5550,0
20240220,182400,47124790,5550,5550,5550,5550,0
20240220,182300,47124790,5550,5550,5550,5550,0
20240220,182200,47124790,5550,5550,5550,5550,0
20240220,182100,47124790,5550,5550,5550,5550,0
20240220,182000,47124790,5550,5550,5550,5550,1037
20240220,181900,47124790,5550,5550,5550,5550,0
20240220,181800,47124790,5550,5550,5550,5550,0
20240220,181700,47124790,5550,5550,5550,5550,0
20240220,181600,47124790,5550,5550,5550,5550,0
20240220,181500,47124790,5550,5550,5550,5550,0
20240220,181400,47124790,5550,5550,5550,5550,0
20240220,181300,47124790,5550,5550,5550,5550,0
20240220,181200,47124790,5550,5550,5550,5550,0
20240220,181100,47124790,5550,5550,5550,5550,0
20240220,181000,47124790,5550,5550,5550,5550,0
20240220,180900,47124790,5550,5550,5550,5550,0
20240220,180800,47124790,5550,5550,5550,5550,0
20240220,180700,47124790,5550,5550,5550,5550,0
20240220,180600,47124790,5550,5550,5550,5550,0
20240220,180500,47124790,5550,5550,5550,5550,0
20240220,180400,47124790,5550,5550,5550,5550,0
20240220,180300,47124790,5550,5550,5550,5550,0
20240220,180200,47124790,5550,5550,5550,5550,0
20240220,180100,47124790,5550,5550,5550,5550,0
20240220,180000,47124790,5550,5550,5550,5550,0
20240220,175900,47124790,5550,5550,5550,5550,0
20240220,175800,47124790,5550,5550,5550,5550,0
20240220,175700,47124790,5550,5550,5550,5550,0
20240220,175600,47124790,5550,5550,5550,5550,0
20240220,175500,47124790,5550,5550,5550,5550,0
20240220,175400,47124790,5550,5550,5550,5550,0
20240220,175300,47124790,5550,5550,5550,5550,0
20240220,175200,47124790,5550,5550,5550,5550,0
20240220,175100,47124790,5550,5550,5550,5550,0
20240220,175000,47124790,5550,5550,5550,5550,1037
20240220,174900,47124790,5550,5550,5550,5550,0
20240220,174800,47124790,5550,5550,5550,5550,0
20240220,174700,47124790,5550,5550,5550,5550,0
20240220,174600,47124790,5550,5550,5550,5550,0
20240220,174500,47124790,5550,5550,5550,5550,0
20240220,174400,47124790,5550,5550,5550,5550,0
20240220,174300,47124790,5550,5550,5550,5550,0
20240220,174200,47124790,5550,5550,5550,5550,0
20240220,174100,47124790,5550,5550,5550,5550,0
20240220,174000,47124790,5550,5550,5550,5550,0
20240220,173900,47124790,5550,5550,5550,5550,0
20240220,173800,47124790,5550,5550,5550,5550,0
20240220,173700,47124790,5550,5550,5550,5550,0
20240220,173600,47124790,5550,5550,5550,5550,0
20240220,173500,47124790,5550,5550,5550,5550,0
20240220,173400,47124790,5550,5550,5550,5550,0
20240220,173300,47124790,5550,5550,5550,5550,0
20240220,173200,47124790,5550,5550,5550,5550,0
20240220,173100,47124790,5550,5550,5550,5550,0
20240220,173000,47124790,5550,5550,5550,5550,0
20240220,172900,47124790,5550,5550,5550,5550,0
20240220,172800,47124790,5550,5550,5550,5550,0
20240220,172700,47124790,5550,5550,5550,5550,0
20240220,172600,47124790,5550,5550,5550,5550,0
20240220,172500,47124790,5550,5550,5550,5550,0
20240220,172400,47124790,5550,5550,5550,5550,0
20240220,172300,47124790,5550,5550,5550,5550,0
20240220,172200,47124790,5550,5550,5550,5550,0
20240220,172100,47124790,5550,5550,5550,5550,0
20240220,172000,47124790,5550,5550,5550,5550,1037
20240220,171900,47124790,5550,5550,5550,5550,0
20240220,171800,47124790,5550,5550,5550,5550,0
20240220,171700,47124790,5550,5550,5550,5550,0
20240220,171600,47124790,5550,5550,5550,5550,0
20240220,171500,47124790,5550,5550,5550,5550,0
20240220,171400,47124790,5550,5550,5550,5550,0
20240220,171300,47124790,5550,5550,5550,5550,0
20240220,171200,47124790,5550,5550,5550,5550,0
20240220,171100,47124790,5550,5550,5550,5550,0
20240220,171000,47124790,5550,5550,5550,5550,0
20240220,170900,47124790,5550,5550,5550,5550,0
20240220,170800,47124790,5550,5550,5550,5550,0
20240220,170700,47124790,5550,5550,5550,5550,0
20240220,170600,47124790,5550,5550,5550,5550,0
20240220,170500,47124790,5550,5550,5550,5550,0
20240220,170400,47124790,5550,5550,5550,5550,0
20240220,170300,47124790,5550,5550,5550,5550,0
20240220,170200,47124790,5550,5550,5550,5550,0
20240220,170100,47124790,5550,5550,5550,5550,0
20240220,170000,47124790,5550,5550,5550,5550,0
20240220,165900,47124790,5550,5550,5550,5550,0
20240220,165800,47124790,5550,5550,5550,5550,0
20240220,165700,47124790,5550,5550,5550,5550,0
20240220,165600,47124790,5550,5550,5550,5550,0
20240220,165500,47124790,5550,5550,5550,5550,0
20240220,165400,47124790,5550,5550,5550,5550,0
20240220,165300,47124790,5550,5550,5550,5550,0
20240220,165200,47124790,5550,5550,5550,5550,0
20240220,165100,47124790,5550,5550,5550,5550,0
20240220,165000,47124790,5550,5550,5550,5550,1037
20240220,164900,47124790,5550,5550,5550,5550,0
20240220,164800,47124790,5550,5550,5550,5550,0
20240220,164700,47124790,5550,5550,5550,5550,0
20240220,164600,47124790,5550,5550,5550,5550,0
20240220,164500,47124790,5550,5550,5550,5550,0
20240220,164400,47124790,5550,5550,5550,5550,0
20240220,164300,47124790,5550,5550,5550,5550,0
20240220,164200,47124790,5550,5550,5550,5550,0
20240220,164100,47124790,5550,5550,5550,5550,0
20240220,164000,47124790,5550,5550,5550,5550,0
20240220,163900,47124790,5550,5550,5550,5550,0
20240220,163800,47124790,5550,5550,5550,5550,0
20240220,163700,47124790,5550,5550,5550,5550,0
20240220,163600,47124790,5550,5550,5550,5550,0
20240220,163500,47124790,5550,5550,5550,5550,0
20240220,163400,47124790,5550,5550,5550,5550,0
20240220,163300,47124790,5550,5550,5550,5550,0
20240220,163200,47124790,5550,5550,5550,5550,0
20240220,163100,47124790,5550,5550,5550,5550,0
20240220,163000,47124790,5550,5550,5550,5550,0
20240220,162900,47124790,5550,5550,5550,5550,0
20240220,162800,47124790,5550,5550,5550,5550,0
20240220,162700,47124790,5550,5550,5550,5550,0
20240220,162600,47124790,5550,5550,5550,5550,0
20240220,162500,47124790,5550,5550,5550,5550,0
20240220,162400,47124790,5550,5550,5550,5550,0
20240220,162300,47124790,5550,5550,5550,5550,0
20240220,162200,47124790,5550,5550,5550,5550,0
20240220,162100,47124790,5550,5550,5550,5550,0
20240220,162000,47124790,5550,5550,5550,5550,1037
20240220,161900,47124790,5550,5550,5550,5550,0
20240220,161800,47124790,5550,5550,5550,5550,0
20240220,161700,47124790,5550,5550,5550,5550,0
20240220,161600,47124790,5550,5550,5550,5550,0
20240220,161500,47124790,5550,5550,5550,5550,0
20240220,161400,47124790,5550,5550,5550,5550,0
20240220,161300,47124790,5550,5550,5550,5550,0
20240220,161200,47124790,5550,5550,5550,5550,0
20240220,161100,47124790,5550,5550,5550,5550,0
20240220,161000,47124790,5550,5550,5550,5550,0
20240220,160900,47124790,5550,5550,5550,5550,0
20240220,160800,47124790,5550,5550,5550,5550,0
20240220,160700,47124790,5550,5550,5550,5550,0
20240220,160600,47124790,5550,5550,5550,5550,0
20240220,160500,47124790,5550,5550,5550,5550,0
20240220,160400,47124790,5550,5550,5550,5550,0
20240220,160300,47124790,5550,5550,5550,5550,0
20240220,160200,47124790,5550,5550,5550,5550,0
20240220,160100,47124790,5550,5550,5550,5550,0
20240220,160000,47124790,5550,5550,5550,5550,0
20240220,155900,47124790,5550,5550,5550,5550,0
20240220,155800,47124790,5550,5550,5550,5550,0
20240220,155700,47124790,5550,5550,5550,5550,0
20240220,155600,47124790,5550,5550,5550,5550,0
20240220,155500,47124790,5550,5550,5550,5550,0
20240220,155400,47124790,5550,5550,5550,5550,0
20240220,155300,47124790,5550,5550,5550,5550,0
20240220,155200,47124790,5550,5550,5550,5550,0
20240220,155100,47124790,5550,5550,5550,5550,0
20240220,155000,47124790,5550,5550,5550,5550,1037
20240220,154900,47124790,5550,5550,5550,5550,0
20240220,154800,47124790,5550,5550,5550,5550,0
20240220,154700,47124790,5550,5550,5550,5550,0
20240220,154600,47124790,5550,5550,5550,5550,0
20240220,154500,47124790,5550,5550,5550,5550,0
20240220,154400,47124790,5550,5550,5550,5550,0
20240220,154300,47124790,5550,5550,5550,5550,0
20240220,154200,47124790,5550,5550,5550,5550,0
20240220,154100,47124790,5550,5550,5550,5550,0
20240220,154000,47124790,5550,5550,5550,5550,0
20240220,153900,47124790,5550,5550,5550,5550,0
20240220,153800,47124790,5550,5550,5550,5550,0
20240220,153700,47124790,5550,5550,5550,5550,0
20240220,153600,47124790,5550,5550,5550,5550,0
20240220,153500,47124790,5550,5550,5550,5550,0
20240220,153400,47124790,5550,5550,5550,5550,0
20240220,153300,47124790,5550,5550,5550,5550,0
20240220,153200,47124790,5550,5550,5550,5550,0
20240220,153100,47124790,5550,5550,5550,5550,0
20240220,153000,47124790,5550,5550,5550,5550,1037
20240220,152900,41369440,5570,5570,5570,5570,0
20240220,152800,41369440,5570,5570,5570,5570,0
20240220,152700,41369440,5570,5570,5570,5570,0
20240220,152600,41369440,5570,5570,5570,5570,0
20240220,152500,41369440,5570,5570,5570,5570,0
20240220,152400,41369440,5570,5570,5570,5570,0
20240220,152300,41369440,5570,5570,5570,5570,0
20240220,152200,41369440,5570,5570,5570,5570,0
20240220,152100,41369440,5570,5570,5570,5570,0
20240220,152000,41369440,5570,5570,5570,5570,0
20240220,151900,41369440,5570,5570,5570,5570,0
20240220,151800,41369440,5570,5570,5570,5570,0
20240220,151700,41369440,5570,5560,5570,5550,115
20240220,151600,40730020,5560,5550,5560,5550,2
20240220,151500,40718910,5550,5550,5550,5550,722
20240220,151400,36711810,5550,5550,5550,5550,22
20240220,151300,36589710,5550,5550,5550,5550,0
20240220,151200,36589710,5550,5550,5550,5550,0
20240220,151100,36589710,5550,5540,5550,5540,15
20240220,151000,36506600,5530,5530,5530,5530,0
20240220,150900,36506600,5530,5530,5530,5530,14
20240220,150800,36429180,5540,5540,5540,5540,0
20240220,150700,36429180,5540,5540,5540,5540,0
20240220,150600,36429180,5540,5540,5540,5540,0
20240220,150500,36429180,5540,5540,5540,5540,0
20240220,150400,36429180,5540,5540,5540,5540,0
20240220,150300,36429180,5540,5540,5540,5540,0
20240220,150200,36429180,5540,5540,5540,5540,0
20240220,150100,36429180,5540,5540,5540,5540,0
20240220,150000,36429180,5540,5540,5540,5540,1
20240220,145900,36423640,5530,5530,5530,5530,0
20240220,145800,36423640,5530,5530,5530,5530,0
20240220,145700,36423640,5530,5530,5530,5530,0
20240220,145600,36423640,5530,5530,5530,5530,0
20240220,145500,36423640,5530,5530,5530,5530,0
20240220,145400,36423640,5530,5530,5530,5530,0
20240220,145300,36423640,5530,5530,5530,5530,4
20240220,145200,36401520,5530,5530,5530,5530,0
20240220,145100,36401520,5530,5530,5530,5530,117
20240220,145000,35754510,5510,5510,5510,5510,0
20240220,144900,35754510,5510,5510,5510,5510,3
20240220,144800,35737980,5520,5520,5520,5520,0
20240220,144700,35737980,5520,5520,5520,5520,0
20240220,144600,35737980,5520,5520,5520,5520,0
20240220,144500,35737980,5520,5520,5520,5520,0
20240220,144400,35737980,5520,5520,5520,5520,0
20240220,144300,35737980,5520,5520,5520,5520,0
20240220,144200,35737980,5520,5510,5520,5510,251
20240220,144100,34354180,5510,5510,5510,5510,0
20240220,144000,34354180,5510,5510,5510,5510,0
20240220,143900,34354180,5510,5510,5510,5510,1
20240220,143800,34348670,5510,5510,5510,5510,0
20240220,143700,34348670,5510,5510,5510,5510,0
20240220,143600,34348670,5510,5510,5510,5510,0
20240220,143500,34348670,5510,5510,5510,5510,0
20240220,143400,34348670,5510,5510,5510,5510,0
20240220,143300,34348670,5510,5510,5510,5510,0
20240220,143200,34348670,5510,5510,5510,5510,0
20240220,143100,34348670,5510,5510,5510,5510,0
20240220,143000,34348670,5510,5510,5510,5510,0
20240220,142900,34348670,5510,5510,5510,5510,0
20240220,142800,34348670,5510,5510,5510,5510,102
20240220,142700,33786650,5510,5510,5510,5510,0
20240220,142600,33786650,5510,5510,5510,5510,0
20240220,142500,33786650,5510,5510,5510,5510,0
20240220,142400,33786650,5510,5510,5510,5510,0
20240220,142300,33786650,5510,5510,5510,5510,0
20240220,142200,33786650,5510,5510,5510,5510,0
20240220,142100,33786650,5510,5510,5510,5510,0
20240220,142000,33786650,5510,5510,5510,5510,0
20240220,141900,33786650,5510,5510,5510,5510,0
20240220,141800,33786650,5510,5510,5510,5510,0
20240220,141700,33786650,5510,5510,5510,5510,0
20240220,141600,33786650,5510,5510,5510,5510,0
20240220,141500,33786650,5510,5510,5510,5510,0
20240220,141400,33786650,5510,5510,5510,5510,0
20240220,141300,33786650,5510,5510,5510,5510,0
20240220,141200,33786650,5510,5510,5510,5510,0
20240220,141100,33786650,5510,5510,5510,5510,0
20240220,141000,33786650,5510,5510,5510,5510,0
20240220,140900,33786650,5510,5510,5510,5510,0
20240220,140800,33786650,5510,5510,5510,5510,0
20240220,140700,33786650,5510,5510,5510,5510,0
20240220,140600,33786650,5510,5510,5510,5510,0
20240220,140500,33786650,5510,5510,5510,5510,149
20240220,140400,32965660,5510,5510,5510,5510,0
20240220,140300,32965660,5510,5510,5510,5510,10
20240220,140200,32910560,5520,5520,5520,5520,0
20240220,140100,32910560,5520,5520,5520,5520,0
20240220,140000,32910560,5520,5520,5520,5520,0
20240220,135900,32910560,5520,5520,5520,5520,0
20240220,135800,32910560,5520,5520,5520,5520,0
20240220,135700,32910560,5520,5520,5520,5520,0
20240220,135600,32910560,5520,5520,5520,5520,0
20240220,135500,32910560,5520,5520,5520,5520,0
20240220,135400,32910560,5520,5520,5520,5520,5
20240220,135300,32882960,5520,5520,5520,5520,0
20240220,135200,32882960,5520,5520,5520,5520,0
20240220,135100,32882960,5520,5520,5520,5520,0
20240220,135000,32882960,5520,5520,5520,5520,100
20240220,134900,32330960,5520,5520,5520,5520,0
20240220,134800,32330960,5520,5520,5520,5520,0
20240220,134700,32330960,5520,5520,5520,5520,0
20240220,134600,32330960,5520,5520,5520,5520,0
20240220,134500,32330960,5520,5520,5520,5520,0
20240220,134400,32330960,5520,5520,5520,5520,117
20240220,134300,31685120,5520,5520,5520,5520,0
20240220,134200,31685120,5520,5520,5520,5520,0
20240220,134100,31685120,5520,5520,5520,5520,0
20240220,134000,31685120,5520,5520,5520,5520,0
20240220,133900,31685120,5520,5520,5520,5520,0
20240220,133800,31685120,5520,5520,5520,5520,0
20240220,133700,31685120,5520,5520,5520,5520,0
20240220,133600,31685120,5520,5520,5520,5520,0
20240220,133500,31685120,5520,5520,5520,5520,0
20240220,133400,31685120,5520,5520,5520,5520,0
20240220,133300,31685120,5520,5520,5520,5520,0
20240220,133200,31685120,5520,5520,5520,5520,9
20240220,133100,31635440,5520,5520,5520,5520,0
20240220,133000,31635440,5520,5520,5520,5520,0
20240220,132900,31635440,5520,5520,5520,5520,53
20240220,132800,31342880,5510,5510,5510,5510,0
20240220,132700,31342880,5510,5510,5510,5510,0
20240220,132600,31342880,5510,5510,5510,5510,0
20240220,132500,31342880,5510,5510,5510,5510,0
20240220,132400,31342880,5510,5510,5510,5510,0
20240220,132300,31342880,5510,5510,5510,5510,0
20240220,132200,31342880,5510,5510,5510,5510,0
20240220,132100,31342880,5510,5510,5510,5510,0
20240220,132000,31342880,5510,5510,5510,5510,0
20240220,131900,31342880,5510,5510,5510,5510,0
20240220,131800,31342880,5510,5510,5510,5510,0
20240220,131700,31342880,5510,5510,5510,5510,200
20240220,131600,30240880,5510,5510,5510,5510,0
20240220,131500,30240880,5510,5510,5510,5510,0
20240220,131400,30240880,5510,5510,5510,5510,0
20240220,131300,30240880,5510,5510,5510,5510,0
20240220,131200,30240880,5510,5510,5510,5510,0
20240220,131100,30240880,5510,5510,5510,5510,0
20240220,131000,30240880,5510,5510,5510,5510,0
20240220,130900,30240880,5510,5510,5510,5510,0
20240220,130800,30240880,5510,5510,5510,5510,0
20240220,130700,30240880,5510,5510,5510,5510,0
20240220,130600,30240880,5510,5510,5510,5510,0
20240220,130500,30240880,5510,5510,5510,5510,0
20240220,130400,30240880,5510,5510,5510,5510,0
20240220,130300,30240880,5510,5510,5510,5510,0
20240220,130200,30240880,5510,5510,5510,5510,0
20240220,130100,30240880,5510,5510,5510,5510,94
20240220,130000,29722940,5510,5510,5510,5510,0
20240220,125900,29722940,5510,5510,5510,5510,0
20240220,125800,29722940,5510,5510,5510,5510,46
20240220,125700,29469480,5510,5510,5510,5510,0
20240220,125600,29469480,5510,5510,5510,5510,0
20240220,125500,29469480,5510,5510,5510,5510,447
20240220,125400,27006510,5510,5510,5510,5510,153
20240220,125300,26163480,5510,5510,5510,5510,0
20240220,125200,26163480,5510,5510,5510,5510,0
20240220,125100,26163480,5510,5510,5510,5510,0
20240220,125000,26163480,5510,5510,5510,5510,0
20240220,124900,26163480,5510,5510,5510,5510,0
20240220,124800,26163480,5510,5520,5520,5510,5
20240220,124700,26135920,5520,5520,5520,5520,0
20240220,124600,26135920,5520,5520,5520,5520,0
20240220,124500,26135920,5520,5520,5520,5520,0
20240220,124400,26135920,5520,5520,5520,5520,0
20240220,124300,26135920,5520,5520,5520,5520,1
20240220,124200,26130400,5530,5530,5530,5530,0
20240220,124100,26130400,5530,5530,5530,5530,0
20240220,124000,26130400,5530,5530,5530,5530,0
20240220,123900,26130400,5530,5530,5530,5530,0
20240220,123800,26130400,5530,5530,5530,5530,0
20240220,123700,26130400,5530,5530,5530,5530,0
20240220,123600,26130400,5530,5530,5530,5530,45
20240220,123500,25881550,5530,5530,5530,5530,0
20240220,123400,25881550,5530,5530,5530,5530,181
20240220,123300,24880620,5530,5530,5530,5530,0
20240220,123200,24880620,5530,5530,5530,5530,1
20240220,123100,24875090,5530,5530,5530,5530,0
20240220,123000,24875090,5530,5530,5530,5530,0
20240220,122900,24875090,5530,5530,5530,5530,0
20240220,122800,24875090,5530,5530,5530,5530,7
20240220,122700,24836380,5540,5540,5540,5540,0
20240220,122600,24836380,5540,5530,5540,5530,101
20240220,122500,24277350,5530,5530,5530,5530,0
20240220,122400,24277350,5530,5530,5530,5530,0
20240220,122300,24277350,5530,5530,5530,5530,0
20240220,122200,24277350,5530,5530,5530,5530,0
20240220,122100,24277350,5530,5530,5530,5530,0
20240220,122000,24277350,5530,5530,5530,5530,0
20240220,121900,24277350,5530,5530,5530,5530,1
20240220,121800,24271820,5530,5530,5530,5530,1
20240220,121700,24266290,5530,5530,5530,5530,41
20240220,121600,24039560,5530,5530,5530,5530,0
20240220,121500,24039560,5530,5530,5530,5530,0
20240220,121400,24039560,5530,5530,5530,5530,0
20240220,121300,24039560,5530,5530,5530,5530,0
20240220,121200,24039560,5530,5530,5530,5530,0
20240220,121100,24039560,5530,5530,5530,5530,0
20240220,121000,24039560,5530,5530,5530,5530,0
20240220,120900,24039560,5530,5530,5530,5530,0
20240220,120800,24039560,5530,5530,5530,5530,0
20240220,120700,24039560,5530,5530,5530,5530,0
20240220,120600,24039560,5530,5530,5530,5530,0
20240220,120500,24039560,5530,5530,5530,5530,100
20240220,120400,23486560,5530,5530,5530,5530,0
20240220,120300,23486560,5530,5530,5530,5530,0
20240220,120200,23486560,5530,5530,5530,5530,0
20240220,120100,23486560,5530,5530,5530,5530,0
20240220,120000,23486560,5530,5530,5530,5530,0
20240220,115900,23486560,5530,5530,5530,5530,0
20240220,115800,23486560,5530,5530,5530,5530,0
20240220,115700,23486560,5530,5530,5530,5530,0
20240220,115600,23486560,5530,5530,5530,5530,0
20240220,115500,23486560,5530,5530,5530,5530,1
20240220,115400,23481030,5540,5540,5540,5540,0
20240220,115300,23481030,5540,5540,5540,5540,0
20240220,115200,23481030,5540,5540,5540,5540,0
20240220,115100,23481030,5540,5540,5540,5540,0
20240220,115000,23481030,5540,5550,5550,5540,37
20240220,114900,23275690,5550,5550,5550,5550,0
20240220,114800,23275690,5550,5550,5550,5550,0
20240220,114700,23275690,5550,5550,5550,5550,3
20240220,114600,23259040,5550,5550,5550,5550,5
20240220,114500,23231290,5550,5540,5550,5540,90
20240220,114400,22731820,5540,5550,5550,5540,103
20240220,114300,22160200,5530,5530,5530,5530,0
20240220,114200,22160200,5530,5530,5530,5530,0
20240220,114100,22160200,5530,5530,5530,5530,0
20240220,114000,22160200,5530,5530,5530,5530,0
20240220,113900,22160200,5530,5530,5530,5530,0
20240220,113800,22160200,5530,5530,5530,5530,0
20240220,113700,22160200,5530,5530,5530,5530,0
20240220,113600,22160200,5530,5530,5530,5530,0
20240220,113500,22160200,5530,5530,5530,5530,43
20240220,113400,21922410,5510,5510,5510,5510,0
20240220,113300,21922410,5510,5510,5510,5510,0
20240220,113200,21922410,5510,5510,5510,5510,0
20240220,113100,21922410,5510,5510,5510,5510,0
20240220,113000,21922410,5510,5510,5510,5510,50
20240220,112900,21646910,5520,5520,5520,5520,100
20240220,112800,21094910,5530,5530,5530,5530,50
20240220,112700,20818410,5500,5500,5500,5500,0
20240220,112600,20818410,5500,5500,5500,5500,0
20240220,112500,20818410,5500,5500,5500,5500,0
20240220,112400,20818410,5500,5500,5500,5500,0
20240220,112300,20818410,5500,5500,5500,5500,0
20240220,112200,20818410,5500,5500,5500,5500,0
20240220,112100,20818410,5500,5500,5500,5500,0
20240220,112000,20818410,5500,5500,5500,5500,0
20240220,111900,20818410,5500,5500,5500,5500,0
20240220,111800,20818410,5500,5500,5500,5500,0
20240220,111700,20818410,5500,5500,5500,5500,0
20240220,111600,20818410,5500,5500,5500,5500,0
20240220,111500,20818410,5500,5500,5500,5500,90
20240220,111400,20323410,5530,5530,5530,5530,0
20240220,111300,20323410,5530,5530,5530,5530,100
20240220,111200,19770410,5520,5520,5520,5520,23
20240220,111100,19643450,5510,5510,5510,5510,0
20240220,111000,19643450,5510,5510,5510,5510,9
20240220,110900,19593860,5510,5520,5520,5510,103
20240220,110800,19025330,5520,5520,5520,5520,0
20240220,110700,19025330,5520,5520,5520,5520,0
20240220,110600,19025330,5520,5520,5520,5520,0
20240220,110500,19025330,5520,5520,5520,5520,0
20240220,110400,19025330,5520,5520,5520,5520,0
20240220,110300,19025330,5520,5520,5520,5520,0
20240220,110200,19025330,5520,5520,5520,5520,0
20240220,110100,19025330,5520,5520,5520,5520,0
20240220,110000,19025330,5520,5520,5520,5520,0
20240220,105900,19025330,5520,5520,5520,5520,0
20240220,105800,19025330,5520,5520,5520,5520,0
20240220,105700,19025330,5520,5520,5520,5520,1
20240220,105600,19019810,5510,5510,5510,5510,0
20240220,105500,19019810,5510,5510,5510,5510,0
20240220,105400,19019810,5510,5510,5510,5510,1
20240220,105300,19014300,5510,5510,5510,5510,0
20240220,105200,19014300,5510,5510,5510,5510,1
20240220,105100,19008790,5520,5520,5520,5520,0
20240220,105000,19008790,5520,5520,5520,5520,0
20240220,104900,19008790,5520,5520,5520,5520,190
20240220,104800,17959990,5510,5510,5510,5510,0
20240220,104700,17959990,5510,5510,5510,5510,0
20240220,104600,17959990,5510,5510,5510,5510,5
20240220,104500,17932440,5510,5510,5510,5510,9
20240220,104400,17882850,5510,5510,5510,5510,0
20240220,104300,17882850,5510,5510,5510,5510,50
20240220,104200,17607350,5510,5510,5510,5510,50
20240220,104100,17331850,5490,5490,5490,5490,0
20240220,104000,17331850,5490,5490,5490,5490,42
20240220,103900,17101270,5520,5520,5520,5520,0
20240220,103800,17101270,5520,5520,5520,5520,0
20240220,103700,17101270,5520,5520,5520,5520,0
20240220,103600,17101270,5520,5520,5520,5520,0
20240220,103500,17101270,5520,5520,5520,5520,0
20240220,103400,17101270,5520,5520,5520,5520,0
20240220,103300,17101270,5520,5520,5520,5520,0
20240220,103200,17101270,5520,5520,5520,5520,0
20240220,103100,17101270,5520,5520,5520,5520,0
20240220,103000,17101270,5520,5520,5520,5520,0
20240220,102900,17101270,5520,5520,5520,5520,0
20240220,102800,17101270,5520,5520,5520,5520,0
20240220,102700,17101270,5520,5520,5520,5520,0
20240220,102600,17101270,5520,5520,5520,5520,0
20240220,102500,17101270,5520,5520,5520,5520,0
20240220,102400,17101270,5520,5520,5520,5520,0
20240220,102300,17101270,5520,5520,5520,5520,0
20240220,102200,17101270,5520,5520,5520,5520,0
20240220,102100,17101270,5520,5520,5520,5520,0
20240220,102000,17101270,5520,5520,5520,5520,0
20240220,101900,17101270,5520,5520,5520,5520,0
20240220,101800,17101270,5520,5520,5520,5520,0
20240220,101700,17101270,5520,5520,5520,5520,0
20240220,101600,17101270,5520,5520,5520,5520,0
20240220,101500,17101270,5520,5520,5520,5520,0
20240220,101400,17101270,5520,5520,5520,5520,0
20240220,101300,17101270,5520,5520,5520,5520,0
20240220,101200,17101270,5520,5520,5520,5520,0
20240220,101100,17101270,5520,5520,5520,5520,449
20240220,101000,14622790,5520,5520,5520,5520,0
20240220,100900,14622790,5520,5520,5520,5520,100
20240220,100800,14070790,5510,5510,5510,5510,0
20240220,100700,14070790,5510,5510,5510,5510,0
20240220,100600,14070790,5510,5510,5510,5510,0
20240220,100500,14070790,5510,5510,5510,5510,0
20240220,100400,14070790,5510,5510,5510,5510,0
20240220,100300,14070790,5510,5510,5510,5510,0
20240220,100200,14070790,5510,5510,5510,5510,0
20240220,100100,14070790,5510,5510,5510,5510,0
20240220,100000,14070790,5510,5510,5510,5510,0
20240220,095900,14070790,5510,5510,5510,5510,0
20240220,095800,14070790,5510,5510,5510,5510,0
20240220,095700,14070790,5510,5510,5510,5510,28
20240220,095600,13916510,5510,5510,5510,5510,27
20240220,095500,13767740,5510,5510,5510,5510,0
20240220,095400,13767740,5510,5510,5510,5510,0
20240220,095300,13767740,5510,5510,5510,5510,0
20240220,095200,13767740,5510,5510,5510,5510,166
20240220,095100,12853080,5510,5510,5510,5510,0
20240220,095000,12853080,5510,5510,5510,5510,33
20240220,094900,12671250,5500,5500,5500,5500,64
20240220,094800,12319250,5510,5510,5510,5510,0
20240220,094700,12319250,5510,5510,5510,5510,0
20240220,094600,12319250,5510,5510,5510,5510,0
20240220,094500,12319250,5510,5510,5510,5510,0
20240220,094400,12319250,5510,5510,5510,5510,0
20240220,094300,12319250,5510,5510,5510,5510,0
20240220,094200,12319250,5510,5510,5510,5510,0
20240220,094100,12319250,5510,5510,5510,5510,0
20240220,094000,12319250,5510,5510,5510,5510,9
20240220,093900,12269660,5510,5510,5510,5510,1
20240220,093800,12264150,5490,5490,5490,5490,0
20240220,093700,12264150,5490,5490,5490,5490,0
20240220,093600,12264150,5490,5490,5490,5490,6
20240220,093500,12231210,5490,5490,5490,5490,0
20240220,093400,12231210,5490,5490,5490,5490,50
20240220,093300,11956710,5490,5490,5490,5490,1
20240220,093200,11951220,5510,5510,5510,5510,0
20240220,093100,11951220,5510,5510,5510,5510,0
20240220,093000,11951220,5510,5510,5510,5510,0
20240220,092900,11951220,5510,5510,5510,5510,99
20240220,092800,11405730,5510,5510,5510,5510,20
20240220,092700,11295530,5510,5510,5510,5510,533
20240220,092600,8358700,5510,5510,5510,5510,20
20240220,092500,8248500,5510,5510,5510,5510,350
20240220,092400,6320000,5510,5510,5510,5510,10
20240220,092300,6264900,5510,5510,5510,5510,0
20240220,092200,6264900,5510,5510,5510,5510,600
20240220,092100,2958900,5510,5510,5510,5510,0
20240220,092000,2958900,5510,5510,5510,5510,1
20240220,091900,2953390,5510,5510,5510,5510,0
20240220,091800,2953390,5510,5510,5510,5510,0
20240220,091700,2953390,5510,5510,5510,5510,0
20240220,091600,2953390,5510,5510,5510,5510,0
20240220,091500,2953390,5510,5510,5510,5510,0
20240220,091400,2953390,5510,5510,5510,5510,94
20240220,091300,2435450,5520,5520,5520,5520,0
20240220,091200,2435450,5520,5520,5520,5520,3
20240220,091100,2418890,5510,5510,5510,5510,0
20240220,091000,2418890,5510,5510,5510,5510,0
20240220,090900,2418890,5510,5510,5510,5510,0
20240220,090800,2418890,5510,5510,5510,5510,0
20240220,090700,2418890,5510,5510,5510,5510,0
20240220,090600,2418890,5510,5510,5510,5510,16
20240220,090500,2330730,5510,5510,5510,5510,0
20240220,090400,2330730,5510,5510,5510,5510,0
20240220,090300,2330730,5510,5510,5510,5510,400
20240220,090200,126730,5510,5510,5510,5510,0
20240220,090100,126730,5510,5510,5510,5510,0
20240220,090000,126730,5510,5510,5510,5510,23